U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
203.38-4.87 (-2.34%)
Al cierre: 4:00p.m. EDT

204.68 +1.30 (0.64 %)
Fuera de horario: 6:00PM EDT

En dinero
Mostrar:ListaCubrir
Golpe:180.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814C001800002020-08-11 12:25PM EDT2020-08-1427.4022.6524.15-0.70-2.49%711988.33%
MSFT200821C001800002020-08-11 3:56PM EDT2020-08-2123.5023.1024.25-3.94-14.36%2171255.01%
MSFT200828C001800002020-08-11 2:51PM EDT2020-08-2824.1923.5024.60-3.71-13.30%154747.34%
MSFT200904C001800002020-08-11 2:56PM EDT2020-09-0424.6023.8524.95-3.20-11.51%534743.43%
MSFT200911C001800002020-08-10 2:56PM EDT2020-09-1124.6524.1525.00-3.90-13.66%21238.79%
MSFT200918C001800002020-08-11 3:57PM EDT2020-09-1825.2525.0025.55-3.70-12.78%2958,75538.82%
MSFT200925C001800002020-08-11 1:40PM EDT2020-09-2528.8725.3526.40-0.58-1.97%8440.47%
MSFT201016C001800002020-08-11 3:37PM EDT2020-10-1627.5026.9027.80-4.00-12.70%682,35639.37%
MSFT201120C001800002020-08-11 2:16PM EDT2020-11-2030.5029.9031.05-4.00-11.59%1571241.79%
MSFT201218C001800002020-08-10 3:19PM EDT2020-12-1835.3231.5032.500.00-33,97040.69%
MSFT210115C001800002020-08-11 3:10PM EDT2021-01-1534.9533.0033.60-2.05-5.54%6319,98839.40%
MSFT210319C001800002020-08-11 11:36AM EDT2021-03-1938.5035.2036.70-4.51-10.49%212,45939.10%
MSFT210618C001800002020-08-11 11:25AM EDT2021-06-1841.5338.3539.75-0.57-1.35%262,79337.60%
MSFT210917C001800002020-08-10 1:34PM EDT2021-09-1745.5039.3542.60+0.05+0.11%222536.91%
MSFT220121C001800002020-08-11 1:28PM EDT2022-01-2147.5944.1045.90-1.11-2.28%242,26636.04%
MSFT220318C001800002020-08-10 11:01AM EDT2022-03-1848.8645.0047.800.00-116236.37%
MSFT220617C001800002020-08-11 10:41AM EDT2022-06-1750.3046.5050.85-2.20-4.19%1231736.95%
MSFT220916C001800002020-08-11 3:23PM EDT2022-09-1652.0048.4052.30-2.00-3.70%81,21636.08%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200814P001800002020-08-11 3:52PM EDT2020-08-140.060.000.06+0.01+20.00%951,33154.10%
MSFT200821P001800002020-08-11 3:59PM EDT2020-08-210.300.280.35+0.07+30.43%2975,74344.24%
MSFT200828P001800002020-08-11 3:55PM EDT2020-08-280.840.511.00+0.23+37.70%1191,28944.70%
MSFT200904P001800002020-08-11 3:52PM EDT2020-09-041.361.091.42+0.32+30.77%15988342.09%
MSFT200911P001800002020-08-11 2:31PM EDT2020-09-111.801.361.87+0.31+20.81%22114140.70%
MSFT200918P001800002020-08-11 3:58PM EDT2020-09-182.352.102.42+0.53+29.12%1,05911,69440.39%
MSFT200925P001800002020-08-11 3:53PM EDT2020-09-252.881.473.10+0.63+28.00%30836940.91%
MSFT201016P001800002020-08-11 3:46PM EDT2020-10-164.504.154.80+0.58+14.80%1134,35540.88%
MSFT201120P001800002020-08-11 2:03PM EDT2020-11-207.507.308.10+0.12+1.63%2362,94843.04%
MSFT201218P001800002020-08-11 3:57PM EDT2020-12-189.258.809.55+0.85+10.12%1143,71241.79%
MSFT210115P001800002020-08-11 3:46PM EDT2021-01-1510.3010.0010.80+0.72+7.52%13123,71440.71%
MSFT210319P001800002020-08-11 1:54PM EDT2021-03-1912.6012.7513.80-0.10-0.79%179,35440.01%
MSFT210618P001800002020-08-10 1:14PM EDT2021-06-1816.2014.2017.25+0.45+2.86%158,50138.97%
MSFT210716P001800002020-08-11 3:29PM EDT2021-07-1617.1615.1017.95+0.41+2.45%4910238.36%
MSFT210917P001800002020-08-10 2:12PM EDT2021-09-1718.8017.2519.850.00-11469837.77%
MSFT220121P001800002020-08-11 12:55PM EDT2022-01-2122.5022.3523.50+0.60+2.74%33,00737.21%
MSFT220318P001800002020-07-28 3:18PM EDT2022-03-1823.8023.0026.05+1.33+5.92%36038.19%
MSFT220617P001800002020-07-28 9:58AM EDT2022-06-1724.7524.9027.800.00-276937.32%
MSFT220916P001800002020-08-11 11:58AM EDT2022-09-1627.8027.5029.00-0.30-1.07%55041736.19%